Premium
MSCI USA Small Cap ESG Leaders UCITS ETF USD A Acc (USSMC)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738083300 | 177.22 | 1.61 | 0.92 | 175.86 | 177.22 | 175.81 | 36 |
| 1737996900 | 175.61 | -1.14 | -0.64 | 174.91 | 176.16 | 174.91 | 811 |
| 1737737700 | 176.75 | -1.36 | -0.76 | 177.15 | 177.15 | 176.75 | 32 |
| 1737651300 | 178.11 | -0.18 | -0.10 | 177.88 | 178.11 | 177.41 | 35 |
| 1737564900 | 178.29 | -0.22 | -0.12 | 178.51 | 178.76 | 178.18 | 520 |
| 1737478500 | 178.51 | 1.79 | 1.01 | 177.01 | 178.51 | 177.01 | 556 |
| 1737392100 | 176.72 | -2.36 | -1.32 | 177.68 | 177.7 | 176.7 | 725 |
| 1737132900 | 179.08 | 3.33 | 1.89 | 178.23 | 179.08 | 178.2 | 31 |
| 1737046500 | 175.75 | -0.72 | -0.41 | 175.91 | 177.87 | 175.75 | 15 |
| 1736960100 | 176.47 | 3.96 | 2.30 | 173.49 | 177.07 | 173.18 | 300 |
| 1736873700 | 172.51 | 1.82 | 1.07 | 171.93 | 172.51 | 171.93 | 6 |
| 1736787300 | 170.69 | 0.28 | 0.16 | 170.69 | 170.69 | 170.69 | 1 |
| 1736528100 | 170.41 | -1.75 | -1.02 | 171.46 | 171.91 | 169.85 | 1155 |
| 1736441700 | 172.16 | 0.99 | 0.58 | 172.54 | 172.54 | 172.16 | 5 |
| 1736355300 | 171.17 | -0.13 | -0.08 | 172.75 | 172.75 | 171.17 | 7 |
| 1736268900 | 171.3 | -1.78 | -1.03 | 171.54 | 171.54 | 171.22 | 120 |
| 1736182500 | 173.08 | 0.4 | 0.23 | 172.88 | 173.69 | 172.88 | 278 |
| 1735923300 | 172.68 | -0.35 | -0.20 | 171.19 | 172.68 | 171.18 | 123 |
| 1735836900 | 173.03 | 3.35 | 1.97 | 172.9 | 173.59 | 172.68 | 515 |
| 1735577700 | 169.68 | -0.75 | -0.44 | 170.58 | 170.58 | 169.68 | 15 |
| 1735318500 | 170.43 | -0.06 | -0.04 | 171.83 | 172.12 | 170.43 | 149 |
| 1734972900 | 170.49 | 2.08 | 1.24 | 171.42 | 171.42 | 170.49 | 27 |
| 1734713700 | 168.41 | -3.01 | -1.76 | 168.18 | 168.41 | 168.18 | 210 |
| 1734627300 | 171.42 | -4.48 | -2.55 | 170.85 | 171.61 | 170.12 | 104 |
| 1734540900 | 175.9 | -1.41 | -0.80 | 176.36 | 176.36 | 175.9 | 960 |
| 1734454500 | 177.31 | -0.01 | -0.01 | 176.93 | 177.31 | 176.93 | 11 |
| 1734368100 | 177.32 | -2.15 | -1.20 | 176.93 | 177.88 | 176.93 | 303 |
| 1734108900 | 179.47 | 0.11 | 0.06 | 178.89 | 179.47 | 178.88 | 278 |
| 1734022500 | 179.36 | -0.52 | -0.29 | 179.86 | 179.86 | 179.32 | 3040 |
| 1733936100 | 179.88 | 1.33 | 0.74 | 179.08 | 179.88 | 179.06 | 34 |
| 1733849700 | 178.55 | -0.88 | -0.49 | 179.36 | 179.79 | 177.97 | 3232 |
| 1733763300 | 179.43 | -0.47 | -0.26 | 180.2 | 180.91 | 179.38 | 1065 |
| 1733504100 | 179.9 | -1.6 | -0.88 | 179.81 | 181.59 | 179.77 | 2337 |
| 1733417700 | 181.5 | -0.1 | -0.06 | 182.16 | 182.18 | 181.35 | 218 |
| 1733331300 | 181.6 | -2.28 | -1.24 | 182.47 | 182.81 | 181.6 | 1399 |
| 1733244900 | 183.88 | 0.08 | 0.04 | 183.88 | 183.88 | 183.88 | 14 |
| 1733158500 | 183.8 | 0.97 | 0.53 | 183.26 | 184.8 | 183.26 | 1225 |
| 1732899300 | 182.83 | -0.37 | -0.20 | 183.39 | 183.76 | 182.83 | 28 |
| 1732812900 | 183.2 | 0.83 | 0.46 | 182.71 | 183.2 | 182.7 | 304 |
| 1732726500 | 182.37 | -0.92 | -0.50 | 183.07 | 183.76 | 182.37 | 1126 |
| 1732640100 | 183.29 | -0.91 | -0.49 | 183.28 | 183.29 | 182.16 | 386 |
| 1732553700 | 184.2 | 2.07 | 1.14 | 183.06 | 184.29 | 182.52 | 1090 |
| 1732294500 | 182.13 | 4.9 | 2.76 | 179.86 | 182.13 | 179.61 | 173 |
| 1732208100 | 177.23 | 3.57 | 2.06 | 174.46 | 177.23 | 174.46 | 207 |
| 1732121700 | 173.66 | 1.09 | 0.63 | 173.76 | 173.85 | 173.66 | 390 |
| 1732035300 | 172.57 | -1.8 | -1.03 | 171.2 | 172.57 | 171.1 | 977 |
| 1731948900 | 174.37 | 0.67 | 0.39 | 174.07 | 174.37 | 173.56 | 1662 |
| 1731689700 | 173.7 | -2.8 | -1.59 | 175.12 | 175.32 | 173.59 | 157 |
| 1731603300 | 176.5 | -2.09 | -1.17 | 178.86 | 178.92 | 176.5 | 6742 |
| 1731516900 | 178.59 | -1.31 | -0.73 | 176.89 | 178.59 | 176.89 | 1220 |
| 1731430500 | 179.9 | 0.97 | 0.54 | 179.9 | 179.9 | 179.9 | 167 |
| 1731344100 | 178.93 | 4.08 | 2.33 | 178.42 | 178.93 | 178.42 | 144 |
| 1731084900 | 174.85 | 0.9 | 0.52 | 175.23 | 175.31 | 174.85 | 3143 |
| 1730998500 | 173.95 | 0.31 | 0.18 | 175.78 | 176.28 | 173.95 | 5922 |
| 1730912100 | 173.64 | 10.51 | 6.44 | 173.2 | 177.72 | 173.01 | 1029 |
| 1730825700 | 163.13 | 2.12 | 1.32 | 162.55 | 163.13 | 162.55 | 154 |
| 1730739300 | 161.01 | -1.96 | -1.20 | 161.12 | 161.12 | 160.99 | 268 |
| 1730480100 | 162.97 | 0 | 0.00 | 162.97 | 162.97 | 162.97 | 0 |
| 1730393700 | 162.97 | -1.67 | -1.01 | 163.19 | 163.78 | 162.44 | 639 |
| 1730307300 | 164.63999 | 0 | 0.00 | 164.63999 | 164.63999 | 164.63999 | 0 |
| 1730220900 | 164.63999 | 0 | 0.00 | 164.63999 | 164.63999 | 164.63999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
